Baowu Magnesium Technology Co., Ltd. - 002182.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.5	18.29	18.29	18.74	18.26	21.83M
February 12, 2026	18.22	18.75	18.75	18.92	18.15	24.59M
February 11, 2026	18.17	18.21	18.21	18.66	18.1	22M
February 10, 2026	18.13	18.17	18.17	18.28	17.91	22.3M
February 09, 2026	18.23	18.14	18.14	18.53	18.03	25.69M
February 06, 2026	18.13	18.2	18.2	18.5	17.69	32.2M
February 05, 2026	18.07	18.35	18.35	18.58	17.58	36.93M
February 04, 2026	18.36	18.25	18.25	18.36	17.86	23.11M
February 03, 2026	17.87	18.21	18.21	18.71	17.48	35.9M
February 02, 2026	18.25	17.65	17.65	18.31	17.63	41.61M
January 30, 2026	18.81	18.7	18.7	19.11	17.9	61.98M
January 29, 2026	19.55	19.32	19.32	20.09	19.17	71.02M
January 28, 2026	19.32	19.8	19.8	20.11	18.96	66.61M
January 27, 2026	20.47	19.48	19.48	20.48	19.1	58.48M
January 26, 2026	20.74	20.28	20.28	20.99	19.71	77.53M
January 23, 2026	18.99	20.14	20.14	20.4	18.65	69M
January 22, 2026	19.23	18.76	18.76	19.23	18.66	41.22M
January 21, 2026	18.57	19.27	19.27	19.98	18.42	64.72M
January 20, 2026	18.41	18.67	18.67	19.18	18.01	53.57M
January 19, 2026	17.26	18.36	18.36	18.83	17.03	53.24M
January 16, 2026	17.79	17.34	17.34	18.1	17.27	33.13M
January 15, 2026	17.32	17.73	17.73	17.79	17.22	36.84M
January 14, 2026	16.78	17.35	17.35	17.9	16.68	58.8M
January 13, 2026	17.21	16.84	16.84	17.5	16.75	40.15M
January 12, 2026	17.54	17.24	17.24	17.79	17.12	45.04M
January 09, 2026	16.64	17.15	17.15	17.26	16.64	36.85M
January 08, 2026	17.05	16.69	16.69	17.24	16.55	35.99M
January 07, 2026	16.8	17.13	17.13	17.58	16.76	61.72M
January 06, 2026	15.68	16.95	16.95	17.09	15.59	79.08M
January 05, 2026	15.4	15.54	15.54	15.73	15.25	26.92M
December 31, 2025	15.33	15.3	15.3	15.45	15.2	19.12M
December 30, 2025	15.09	15.3	15.3	15.45	15	22.63M
December 29, 2025	15.48	15.31	15.31	15.68	15.17	34.21M
December 26, 2025	15.08	15.4	15.4	15.52	14.84	37.86M
December 25, 2025	15.02	15.08	15.08	15.27	14.93	23.43M
December 24, 2025	14.82	14.99	14.99	15.04	14.66	29.11M
December 23, 2025	14.07	14.8	14.8	14.94	13.96	41.07M
December 22, 2025	13.93	14.04	14.04	14.16	13.92	14.07M
December 19, 2025	13.61	13.83	13.83	13.86	13.61	10.81M
December 18, 2025	13.62	13.58	13.58	13.9	13.51	11.73M
December 17, 2025	13.4	13.61	13.61	13.68	13.33	12.4M
December 16, 2025	13.8	13.41	13.41	13.8	13.26	16.84M
December 15, 2025	13.82	13.86	13.86	14	13.77	9.95M
December 12, 2025	14.05	13.95	13.95	14.1	13.88	10.02M
December 11, 2025	14.34	13.92	13.92	14.4	13.92	10.9M
December 10, 2025	13.98	14.23	14.23	14.33	13.79	15.78M
December 09, 2025	14.2	13.95	13.95	14.25	13.93	14.62M
December 08, 2025	14.23	14.27	14.27	14.72	14.23	24.38M
December 05, 2025	13.79	14.23	14.23	14.3	13.75	27.77M
December 04, 2025	13.1	13.83	13.83	14.18	13.1	15.56M
December 03, 2025	13.71	13.82	13.82	13.95	13.5	16.41M
December 02, 2025	13.69	13.62	13.62	13.73	13.54	11.52M
December 01, 2025	13.54	13.77	13.77	13.78	13.52	18.83M
November 28, 2025	13.1	13.34	13.34	13.4	13.08	10.78M
November 27, 2025	13.2	13.11	13.11	13.36	13.08	12.16M
November 26, 2025	13.33	13.12	13.12	13.46	13.1	11.29M
November 25, 2025	13.24	13.32	13.32	13.42	13.18	11.77M
November 24, 2025	13.08	13.15	13.15	13.28	12.83	14.57M
November 21, 2025	13.52	12.94	12.94	13.63	12.92	24.63M
November 20, 2025	13.77	13.67	13.67	13.98	13.64	13.92M

Baowu Magnesium Technology Co., Ltd. (002182.SZ) SHZ